Find a quote
BlackRock ESG Capital Allocation Term Trust
13.99 Up 0.00 (0.00 %)
Delayed : 2026/10/13 19:55:31
- Previous close $13.99
- Opening $13.92
- Today High $14.08
- Today Low $13.85
- Price Bid $13.99
- Price Ask $13.99
- 52 Weeks High $16.65
- 52 Weeks Low $13.36
- Size Bid 300
- Size Ask 100
- Volume 397,257
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $14.02 | Down $0.00 | $14.04 | $14.02 | 1,920 |
| 03:59 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 1,862 |
| 03:58 PM | $14.02 | Up $0.00 | $14.02 | $13.99 | 8,726 |
| 03:57 PM | $14.02 | Up $0.00 | $14.02 | $14.00 | 6,573 |
| 03:56 PM | $14.02 | Up $0.00 | $14.02 | $14.00 | 3,069 |
| 03:55 PM | $14.02 | Up $0.00 | $14.02 | $14.00 | 1,500 |
| 03:54 PM | $14.02 | Up $0.00 | $14.02 | $14.01 | 1,700 |
| 03:53 PM | $14.02 | Up $0.02 | $14.02 | $14.01 | 1,700 |
| 03:52 PM | $14.00 | Up $0.00 | $14.00 | $13.99 | 500 |
| 03:51 PM | $14.00 | Down $ -0.01 | $14.02 | $14.00 | 3,000 |
| 03:50 PM | $14.01 | Down $ -0.02 | $14.03 | $14.00 | 3,200 |
| 03:49 PM | $14.03 | Up $0.00 | $14.03 | $14.02 | 1,600 |
| 03:48 PM | $14.03 | Up $0.02 | $14.03 | $14.02 | 600 |
| 03:47 PM | $14.01 | Up $0.00 | $14.02 | $14.01 | 500 |
| 03:46 PM | $14.01 | Up $0.01 | $14.01 | $14.01 | 2,536 |
| 03:45 PM | $14.00 | Down $ -0.01 | $14.02 | $14.00 | 3,600 |
| 03:44 PM | $14.01 | Up $0.00 | $14.02 | $14.01 | 1,600 |
| 03:43 PM | $14.01 | Up $0.00 | $14.02 | $14.01 | 5,037 |
| 03:42 PM | $14.01 | Up $0.00 | $14.02 | $14.01 | 800 |
| 03:41 PM | $14.01 | Down $ -0.01 | $14.02 | $14.01 | 2,871 |
| 03:40 PM | $14.02 | Up $0.00 | $14.02 | $14.02 | 2,000 |
| 03:39 PM | $14.02 | Up $0.01 | $14.02 | $14.01 | 1,722 |
| 03:38 PM | $14.01 | Up $0.00 | $14.01 | $14.01 | 2,200 |
| 03:37 PM | $14.01 | Down $ -0.01 | $14.02 | $14.00 | 6,182 |
| 03:36 PM | $14.02 | Up $0.02 | $14.02 | $14.00 | 3,245 |
| 03:35 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 700 |
| 03:34 PM | $14.00 | Up $0.01 | $14.00 | $13.99 | 9,550 |
| 03:33 PM | $14.00 | Up $0.00 | $14.00 | $14.00 | 131 |
| 03:32 PM | $13.99 | Up $0.02 | $14.00 | $13.98 | 10,858 |
| 03:31 PM | $13.97 | Down $ -0.01 | $13.98 | $13.97 | 400 |
| 03:30 PM | $13.98 | Up $0.01 | $13.98 | $13.97 | 800 |
| 03:29 PM | $13.97 | Up $0.00 | $13.98 | $13.97 | 800 |
| 03:28 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 600 |
| 03:27 PM | $13.97 | Up $0.00 | $13.97 | $13.96 | 1,739 |
| 03:26 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 100 |
| 03:24 PM | $13.97 | Up $0.01 | $13.97 | $13.97 | 100 |
| 03:24 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 0 |
| 03:23 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 400 |
| 03:22 PM | $13.96 | Down $0.00 | $13.97 | $13.95 | 11,360 |
| 03:21 PM | $13.97 | Down $ -0.01 | $13.97 | $13.97 | 400 |
| 03:20 PM | $13.97 | Up $0.01 | $13.97 | $13.96 | 2,500 |
| 03:19 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 100 |
| 03:18 PM | $13.96 | Up $0.00 | $13.96 | $13.95 | 759 |
| 03:17 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 900 |
| 03:16 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 100 |
| 03:15 PM | $13.96 | Up $0.01 | $13.96 | $13.96 | 100 |
| 03:14 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 200 |
| 03:13 PM | $13.95 | Down $ -0.01 | $13.95 | $13.95 | 400 |
| 03:12 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 1,000 |
| 03:11 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 500 |
| 03:10 PM | $13.96 | Up $0.01 | $13.96 | $13.96 | 900 |
| 03:09 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 1,045 |
| 03:08 PM | $13.95 | Up $0.00 | $13.95 | $13.93 | 916 |
| 03:07 PM | $13.95 | Up $0.00 | $13.95 | $13.93 | 300 |
| 03:05 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 1,000 |
| 03:05 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 0 |
| 03:04 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 200 |
| 03:03 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 200 |
| 03:02 PM | $13.95 | Up $0.01 | $13.95 | $13.93 | 890 |
| 03:01 PM | $13.94 | Up $0.01 | $13.94 | $13.93 | 600 |
| 02:59 PM | $13.93 | Up $0.00 | $13.93 | $13.93 | 900 |
| 02:59 PM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 02:58 PM | $13.93 | Down $ -0.02 | $13.95 | $13.93 | 1,500 |
| 02:57 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 100 |
| 02:56 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 100 |
| 02:55 PM | $13.95 | Up $0.00 | $13.95 | $13.94 | 200 |
| 02:54 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 100 |
| 02:53 PM | $13.95 | Up $0.01 | $13.95 | $13.95 | 100 |
| 02:52 PM | $13.94 | Up $0.01 | $13.94 | $13.93 | 200 |
| 02:51 PM | $13.93 | Down $ -0.02 | $13.94 | $13.93 | 1,900 |
| 02:50 PM | $13.94 | Down $ -0.02 | $13.96 | $13.94 | 3,700 |
| 02:49 PM | $13.96 | Up $0.01 | $13.96 | $13.95 | 300 |
| 02:48 PM | $13.95 | Down $ -0.01 | $13.96 | $13.94 | 300 |
| 02:47 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 02:46 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 02:45 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 02:44 PM | $13.96 | Up $0.02 | $13.96 | $13.96 | 300 |
| 02:43 PM | $13.94 | Down $ -0.01 | $13.94 | $13.94 | 400 |
| 02:41 PM | $13.95 | Down $ -0.01 | $13.96 | $13.95 | 900 |
| 02:41 PM | $13.95 | Up $0.00 | $13.96 | $13.95 | 0 |
| 02:40 PM | $13.96 | Up $0.01 | $13.96 | $13.96 | 500 |
| 02:39 PM | $13.95 | Down $ -0.01 | $13.95 | $13.95 | 500 |
| 02:38 PM | $13.96 | Up $0.02 | $13.96 | $13.96 | 400 |
| 02:37 PM | $13.94 | Down $ -0.01 | $13.95 | $13.94 | 606 |
| 02:36 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 191 |
| 02:35 PM | $13.95 | Down $0.00 | $13.97 | $13.95 | 8,494 |
| 02:34 PM | $13.95 | Down $ -0.01 | $13.96 | $13.95 | 1,248 |
| 02:33 PM | $13.96 | Up $0.01 | $13.96 | $13.96 | 300 |
| 02:32 PM | $13.96 | Down $ -0.01 | $13.96 | $13.95 | 586 |
| 02:31 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 300 |
| 02:30 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 618 |
| 02:29 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 1,500 |
| 02:28 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 02:27 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 02:26 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 239 |
| 02:25 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 300 |
| 02:24 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 02:23 PM | $13.96 | Up $0.00 | $13.96 | $13.95 | 572 |
| 02:22 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 300 |
| 02:21 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 100 |
| 02:20 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 100 |
| 02:19 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 02:18 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 100 |
| 02:17 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 02:16 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 400 |
| 02:15 PM | $13.96 | Up $0.00 | $13.96 | $13.95 | 400 |
| 02:14 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 02:13 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 100 |
| 02:12 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 100 |
| 02:11 PM | $13.96 | Up $0.02 | $13.96 | $13.96 | 200 |
| 02:10 PM | $13.94 | Down $ -0.02 | $13.96 | $13.94 | 437 |
| 02:09 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 02:08 PM | $13.96 | Up $0.02 | $13.96 | $13.96 | 100 |
| 02:07 PM | $13.95 | Down $0.00 | $13.96 | $13.95 | 200 |
| 02:06 PM | $13.95 | Up $0.00 | $13.95 | $13.94 | 400 |
| 02:05 PM | $13.95 | Up $0.00 | $13.95 | $13.93 | 300 |
| 02:04 PM | $13.95 | Up $0.01 | $13.95 | $13.95 | 100 |
| 02:03 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 200 |
| 02:02 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 200 |
| 02:01 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 300 |
| 02:00 PM | $13.94 | Down $0.00 | $13.94 | $13.94 | 200 |
| 01:59 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 350 |
| 01:56 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 2,900 |
| 01:56 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 01:56 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 01:55 PM | $13.94 | Up $0.01 | $13.94 | $13.93 | 758 |
| 01:54 PM | $13.93 | Up $0.00 | $13.93 | $13.93 | 100 |
| 01:53 PM | $13.93 | Down $ -0.01 | $13.94 | $13.93 | 200 |
| 01:52 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 100 |
| 01:51 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 100 |
| 01:50 PM | $13.94 | Up $0.00 | $13.94 | $13.93 | 437 |
| 01:49 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 100 |
| 01:48 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 200 |
| 01:47 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 300 |
| 01:45 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 100 |
| 01:45 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 01:44 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 200 |
| 01:41 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 100 |
| 01:41 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 01:41 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 01:40 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 100 |
| 01:39 PM | $13.94 | Down $0.00 | $13.94 | $13.94 | 100 |
| 01:38 PM | $13.94 | Up $0.01 | $13.94 | $13.93 | 500 |
| 01:37 PM | $13.93 | Up $0.01 | $13.94 | $13.93 | 200 |
| 01:36 PM | $13.92 | Up $0.00 | $13.92 | $13.92 | 200 |
| 01:35 PM | $13.92 | Up $0.00 | $13.92 | $13.92 | 1,425 |
| 01:34 PM | $13.92 | Down $ -0.02 | $13.94 | $13.92 | 1,310 |
| 01:33 PM | $13.94 | Down $0.00 | $13.94 | $13.93 | 500 |
| 01:32 PM | $13.94 | Up $0.00 | $13.94 | $13.94 | 200 |
| 01:31 PM | $13.94 | Down $ -0.01 | $13.94 | $13.94 | 200 |
| 01:30 PM | $13.94 | Up $0.01 | $13.94 | $13.94 | 1,500 |
| 01:29 PM | $13.94 | Down $ -0.03 | $13.95 | $13.93 | 11,696 |
| 01:28 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 300 |
| 01:27 PM | $13.96 | Up $0.00 | $13.96 | $13.95 | 200 |
| 01:26 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 01:25 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 01:23 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 300 |
| 01:23 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
| 01:22 PM | $13.96 | Up $0.00 | $13.96 | $13.95 | 200 |
| 01:21 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 441 |
| 01:20 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 100 |
| 01:19 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 100 |
| 01:18 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 300 |
| 01:17 PM | $13.96 | Up $0.00 | $13.96 | $13.95 | 300 |
| 01:16 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 01:15 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 100 |
| 01:14 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 01:13 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 600 |
| 01:12 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 300 |
| 01:11 PM | $13.96 | Up $0.00 | $13.96 | $13.95 | 400 |
| 01:10 PM | $13.96 | Up $0.01 | $13.96 | $13.96 | 300 |
| 01:08 PM | $13.95 | Down $ -0.01 | $13.96 | $13.95 | 400 |
| 01:08 PM | $13.95 | Up $0.00 | $13.96 | $13.95 | 0 |
| 01:07 PM | $13.96 | Down $0.00 | $13.97 | $13.96 | 2,300 |
| 01:06 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 200 |
| 01:05 PM | $13.97 | Up $0.00 | $13.97 | $13.96 | 900 |
| 01:04 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 01:03 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 01:00 PM | $13.96 | Down $ -0.01 | $13.97 | $13.96 | 900 |
| 01:00 PM | $13.96 | Up $0.00 | $13.97 | $13.96 | 0 |
| 01:00 PM | $13.96 | Up $0.00 | $13.97 | $13.96 | 0 |
| 12:59 PM | $13.97 | Up $0.00 | $13.98 | $13.97 | 900 |
| 12:58 PM | $13.97 | Down $ -0.01 | $13.97 | $13.97 | 100 |
| 12:57 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 200 |
| 12:56 PM | $13.98 | Up $0.00 | $13.98 | $13.98 | 100 |
| 12:55 PM | $13.98 | Up $0.02 | $13.98 | $13.98 | 100 |
| 12:53 PM | $13.97 | Down $ -0.03 | $13.99 | $13.97 | 2,411 |
| 12:53 PM | $13.97 | Up $0.00 | $13.99 | $13.97 | 0 |
| 12:52 PM | $13.99 | Up $0.00 | $13.99 | $13.98 | 500 |
| 12:51 PM | $13.99 | Up $0.00 | $13.99 | $13.98 | 500 |
| 12:50 PM | $13.99 | Up $0.02 | $13.99 | $13.98 | 1,400 |
| 12:49 PM | $13.97 | Up $0.00 | $13.98 | $13.97 | 3,719 |
| 12:48 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 200 |
| 12:47 PM | $13.97 | Up $0.01 | $13.97 | $13.97 | 200 |
| 12:46 PM | $13.96 | Down $ -0.01 | $13.97 | $13.96 | 200 |
| 12:45 PM | $13.97 | Up $0.01 | $13.97 | $13.97 | 500 |
| 12:44 PM | $13.97 | Down $ -0.01 | $13.97 | $13.97 | 200 |
| 12:43 PM | $13.97 | Up $0.01 | $13.97 | $13.97 | 300 |
| 12:42 PM | $13.97 | Down $ -0.01 | $13.97 | $13.97 | 100 |
| 12:41 PM | $13.97 | Up $0.01 | $13.97 | $13.96 | 200 |
| 12:40 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 12:38 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 200 |
| 12:38 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
| 12:37 PM | $13.96 | Down $ -0.01 | $13.96 | $13.96 | 1,100 |
| 12:36 PM | $13.97 | Up $0.00 | $13.97 | $13.97 | 400 |
| 12:35 PM | $13.97 | Up $0.00 | $13.97 | $13.96 | 541 |
| 12:34 PM | $13.97 | Up $0.01 | $13.97 | $13.97 | 300 |
| 12:33 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 100 |
| 12:32 PM | $13.96 | Up $0.00 | $13.96 | $13.95 | 300 |
| 12:31 PM | $13.96 | Up $0.01 | $13.96 | $13.96 | 100 |
| 12:30 PM | $13.95 | Down $ -0.01 | $13.96 | $13.95 | 2,065 |
| 12:29 PM | $13.96 | Up $0.00 | $13.96 | $13.95 | 1,571 |
| 12:28 PM | $13.96 | Up $0.00 | $13.96 | $13.96 | 419 |
| 12:27 PM | $13.96 | Up $0.01 | $13.96 | $13.95 | 250 |
| 12:26 PM | $13.95 | Up $0.00 | $13.95 | $13.95 | 200 |
| 12:25 PM | $13.95 | Up $0.00 | $13.96 | $13.95 | 458 |
| 12:24 PM | $13.95 | Up $0.02 | $13.95 | $13.93 | 1,600 |
| 12:23 PM | $13.93 | Down $ -0.01 | $13.94 | $13.93 | 300 |
| 12:22 PM | $13.94 | Up $0.01 | $13.94 | $13.94 | 300 |
| 12:21 PM | $13.93 | Up $0.04 | $13.93 | $13.90 | 5,156 |
| 12:20 PM | $13.90 | Up $0.01 | $13.91 | $13.90 | 200 |
| 12:19 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 343 |
| 12:18 PM | $13.88 | Down $0.00 | $13.89 | $13.88 | 1,431 |
| 12:16 PM | $13.88 | Up $0.01 | $13.88 | $13.88 | 187 |
| 12:16 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 12:11 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 500 |
| 12:11 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 12:11 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 12:11 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 12:11 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 12:07 PM | $13.87 | Down $0.00 | $13.87 | $13.87 | 216 |
| 12:07 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 12:07 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 12:07 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
| 12:01 PM | $13.88 | Down $ -0.01 | $13.88 | $13.88 | 300 |
| 12:01 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 12:01 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 12:01 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 12:01 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 12:01 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 11:58 AM | $13.88 | Up $0.01 | $13.89 | $13.88 | 800 |
| 11:58 AM | $13.88 | Up $0.00 | $13.89 | $13.88 | 0 |
| 11:58 AM | $13.88 | Up $0.00 | $13.89 | $13.88 | 0 |
| 11:56 AM | $13.88 | Up $0.01 | $13.88 | $13.88 | 100 |
| 11:56 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 11:55 AM | $13.87 | Up $0.01 | $13.87 | $13.86 | 1,687 |
| 11:53 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 200 |
| 11:53 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:52 AM | $13.86 | Up $0.00 | $13.86 | $13.85 | 317 |
| 11:51 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 400 |
| 11:50 AM | $13.86 | Down $0.00 | $13.86 | $13.86 | 300 |
| 11:46 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 1,000 |
| 11:46 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:46 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:46 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:44 AM | $13.86 | Down $ -0.01 | $13.86 | $13.86 | 400 |
| 11:44 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
| 11:43 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 200 |
| 11:42 AM | $13.87 | Down $ -0.02 | $13.88 | $13.87 | 200 |
| 11:41 AM | $13.88 | Up $0.02 | $13.88 | $13.88 | 3,313 |
| 11:40 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 1,000 |
| 11:39 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 300 |
| 11:38 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 300 |
| 11:37 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 400 |
| 11:36 AM | $13.87 | Up $0.01 | $13.87 | $13.86 | 500 |
| 11:35 AM | $13.86 | Down $ -0.01 | $13.86 | $13.86 | 100 |
| 11:34 AM | $13.87 | Up $0.00 | $13.87 | $13.85 | 3,200 |
| 11:33 AM | $13.87 | Up $0.00 | $13.87 | $13.85 | 1,184 |
| 11:32 AM | $13.87 | Up $0.01 | $13.87 | $13.87 | 100 |
| 11:31 AM | $13.86 | Down $0.00 | $13.86 | $13.86 | 2,000 |
| 11:29 AM | $13.86 | Up $0.00 | $13.87 | $13.86 | 2,439 |
| 11:29 AM | $13.86 | Up $0.00 | $13.87 | $13.86 | 0 |
| 11:28 AM | $13.86 | Up $0.00 | $13.87 | $13.86 | 581 |
| 11:27 AM | $13.86 | Down $ -0.01 | $13.86 | $13.86 | 1,550 |
| 11:26 AM | $13.87 | Down $ -0.01 | $13.87 | $13.87 | 800 |
| 11:25 AM | $13.88 | Down $0.00 | $13.88 | $13.88 | 1,100 |
| 11:24 AM | $13.88 | Up $0.01 | $13.88 | $13.88 | 100 |
| 11:23 AM | $13.87 | Up $0.01 | $13.87 | $13.86 | 5,300 |
| 11:22 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 648 |
| 11:21 AM | $13.86 | Down $0.00 | $13.88 | $13.86 | 1,285 |
| 11:15 AM | $13.86 | Down $ -0.01 | $13.88 | $13.86 | 500 |
| 11:15 AM | $13.86 | Up $0.00 | $13.88 | $13.86 | 0 |
| 11:15 AM | $13.86 | Up $0.00 | $13.88 | $13.86 | 0 |
| 11:15 AM | $13.86 | Up $0.00 | $13.88 | $13.86 | 0 |
| 11:15 AM | $13.86 | Up $0.00 | $13.88 | $13.86 | 0 |
| 11:15 AM | $13.86 | Up $0.00 | $13.88 | $13.86 | 0 |
| 11:14 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 200 |
| 11:13 AM | $13.88 | Up $0.02 | $13.88 | $13.88 | 200 |
| 11:11 AM | $13.86 | Down $0.00 | $13.89 | $13.86 | 5,756 |
| 11:11 AM | $13.86 | Up $0.00 | $13.89 | $13.86 | 0 |
| 11:10 AM | $13.86 | Down $ -0.01 | $13.86 | $13.86 | 100 |
| 11:06 AM | $13.88 | Up $0.01 | $13.90 | $13.88 | 440 |
| 11:06 AM | $13.88 | Up $0.00 | $13.90 | $13.88 | 0 |
| 11:06 AM | $13.88 | Up $0.00 | $13.90 | $13.88 | 0 |
| 11:06 AM | $13.88 | Up $0.00 | $13.90 | $13.88 | 0 |
| 11:05 AM | $13.87 | Up $0.00 | $13.88 | $13.86 | 1,700 |
| 11:03 AM | $13.87 | Up $0.01 | $13.87 | $13.86 | 2,591 |
| 11:03 AM | $13.87 | Up $0.00 | $13.87 | $13.86 | 0 |
| 11:02 AM | $13.86 | Down $ -0.01 | $13.88 | $13.86 | 3,809 |
| 11:01 AM | $13.88 | Down $ -0.01 | $13.88 | $13.87 | 4,875 |
| 11:00 AM | $13.88 | Down $0.00 | $13.89 | $13.87 | 3,046 |
| 10:59 AM | $13.88 | Down $ -0.02 | $13.92 | $13.88 | 13,963 |
| 10:58 AM | $13.90 | Down $ -0.01 | $13.92 | $13.90 | 2,938 |
| 10:57 AM | $13.91 | Down $ -0.02 | $13.91 | $13.90 | 1,232 |
| 10:56 AM | $13.93 | Up $0.00 | $13.93 | $13.92 | 1,425 |
| 10:52 AM | $13.93 | Up $0.01 | $13.93 | $13.93 | 1,242 |
| 10:52 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 10:52 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 10:52 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 10:49 AM | $13.92 | Up $0.00 | $13.93 | $13.92 | 2,679 |
| 10:49 AM | $13.92 | Up $0.00 | $13.93 | $13.92 | 0 |
| 10:49 AM | $13.92 | Up $0.00 | $13.93 | $13.92 | 0 |
| 10:48 AM | $13.92 | Down $ -0.02 | $13.92 | $13.92 | 200 |
| 10:47 AM | $13.94 | Up $0.01 | $13.94 | $13.94 | 200 |
| 10:46 AM | $13.93 | Up $0.01 | $13.93 | $13.92 | 600 |
| 10:45 AM | $13.92 | Up $0.00 | $13.92 | $13.92 | 100 |
| 10:44 AM | $13.92 | Down $ -0.02 | $13.94 | $13.92 | 900 |
| 10:43 AM | $13.94 | Up $0.02 | $13.94 | $13.94 | 375 |
| 10:42 AM | $13.92 | Up $0.00 | $13.92 | $13.92 | 100 |
| 10:40 AM | $13.92 | Down $ -0.01 | $13.95 | $13.92 | 500 |
| 10:40 AM | $13.92 | Up $0.00 | $13.95 | $13.92 | 0 |
| 10:39 AM | $13.93 | Up $0.01 | $13.93 | $13.93 | 200 |
| 10:38 AM | $13.92 | Up $0.01 | $13.93 | $13.91 | 500 |
| 10:37 AM | $13.91 | Down $ -0.02 | $13.91 | $13.91 | 100 |
| 10:35 AM | $13.93 | Down $ -0.03 | $13.94 | $13.93 | 4,517 |
| 10:35 AM | $13.93 | Up $0.00 | $13.94 | $13.93 | 0 |
| 10:33 AM | $13.96 | Up $0.01 | $13.96 | $13.96 | 358 |
| 10:33 AM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
| 10:32 AM | $13.95 | Down $ -0.02 | $13.95 | $13.95 | 100 |
| 10:31 AM | $13.97 | Up $0.03 | $13.97 | $13.95 | 250 |
| 10:30 AM | $13.95 | Up $0.00 | $13.95 | $13.95 | 100 |
| 10:29 AM | $13.95 | Up $0.02 | $13.97 | $13.93 | 6,350 |
| 10:28 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 2,348 |
| 10:25 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 100 |
| 10:25 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 10:25 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 10:24 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 100 |
| 10:23 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 100 |
| 10:20 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 100 |
| 10:20 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 10:20 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 0 |
| 10:19 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 621 |
| 10:18 AM | $13.93 | Up $0.00 | $13.93 | $13.93 | 200 |
| 10:17 AM | $13.93 | Up $0.01 | $13.93 | $13.92 | 200 |
| 10:16 AM | $13.92 | Up $0.00 | $13.92 | $13.92 | 100 |
| 10:14 AM | $13.92 | Up $0.01 | $13.92 | $13.92 | 3,400 |
| 10:14 AM | $13.92 | Up $0.00 | $13.92 | $13.92 | 0 |
| 10:12 AM | $13.92 | Up $0.00 | $13.92 | $13.92 | 599 |
| 10:12 AM | $13.92 | Up $0.00 | $13.92 | $13.92 | 0 |
| 10:11 AM | $13.92 | Up $0.00 | $13.92 | $13.92 | 200 |
| 10:10 AM | $13.91 | Up $0.00 | $13.91 | $13.90 | 2,500 |
| 10:09 AM | $13.91 | Up $0.03 | $13.91 | $13.88 | 4,362 |
| 10:08 AM | $13.88 | Down $ -0.01 | $13.91 | $13.88 | 6,852 |
| 10:07 AM | $13.89 | Up $0.01 | $13.89 | $13.89 | 100 |
| 10:05 AM | $13.88 | Down $ -0.01 | $13.88 | $13.88 | 100 |
| 10:05 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
| 10:03 AM | $13.90 | Up $0.00 | $13.90 | $13.89 | 659 |
| 10:03 AM | $13.90 | Up $0.00 | $13.90 | $13.89 | 0 |
| 10:02 AM | $13.89 | Down $ -0.01 | $13.91 | $13.89 | 3,158 |
| 10:01 AM | $13.91 | Up $0.01 | $13.91 | $13.90 | 2,700 |
| 10:00 AM | $13.89 | Down $ -0.01 | $13.89 | $13.89 | 499 |
| 09:59 AM | $13.90 | Down $ -0.01 | $13.92 | $13.90 | 11,764 |
| 09:58 AM | $13.91 | Up $0.01 | $13.91 | $13.91 | 100 |
| 09:57 AM | $13.90 | Down $ -0.02 | $13.93 | $13.90 | 6,207 |
| 09:56 AM | $13.92 | Down $ -0.02 | $13.92 | $13.92 | 144 |
| 09:53 AM | $13.94 | Up $0.03 | $13.94 | $13.94 | 500 |
| 09:53 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 09:53 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 09:51 AM | $13.91 | Down $ -0.02 | $13.91 | $13.91 | 100 |
| 09:51 AM | $13.91 | Up $0.00 | $13.91 | $13.91 | 0 |
| 09:49 AM | $13.93 | Up $0.01 | $13.94 | $13.93 | 1,287 |
| 09:49 AM | $13.93 | Up $0.00 | $13.94 | $13.93 | 0 |
| 09:46 AM | $13.92 | Down $ -0.02 | $13.92 | $13.92 | 269 |
| 09:46 AM | $13.92 | Up $0.00 | $13.92 | $13.92 | 0 |
| 09:46 AM | $13.92 | Up $0.00 | $13.92 | $13.92 | 0 |
| 09:45 AM | $13.94 | Up $0.01 | $13.94 | $13.93 | 729 |
| 09:44 AM | $13.93 | Down $ -0.04 | $13.93 | $13.93 | 200 |
| 09:43 AM | $13.97 | Up $0.00 | $13.97 | $13.97 | 360 |
| 09:42 AM | $13.97 | Up $0.00 | $13.97 | $13.97 | 100 |
| 09:41 AM | $13.97 | Up $0.00 | $13.97 | $13.97 | 125 |
| 09:40 AM | $13.97 | Down $ -0.01 | $13.99 | $13.93 | 1,856 |
| 09:39 AM | $13.98 | Down $ -0.01 | $13.98 | $13.98 | 100 |
| 09:38 AM | $13.99 | Down $ -0.03 | $13.99 | $13.93 | 404 |
| 09:37 AM | $14.02 | Up $0.08 | $14.02 | $14.02 | 1,910 |
| 09:34 AM | $13.94 | Up $0.01 | $13.94 | $13.94 | 5,167 |
| 09:34 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 09:34 AM | $13.94 | Up $0.00 | $13.94 | $13.94 | 0 |
| 09:32 AM | $13.93 | Down $ -0.15 | $13.95 | $13.93 | 404 |
| 09:32 AM | $13.93 | Up $0.00 | $13.95 | $13.93 | 0 |
| 09:31 AM | $14.08 | Up $0.16 | $14.08 | $14.08 | 1,000 |
| 09:30 AM | $13.92 | Up $0.01 | $13.92 | $13.92 | 3,126 |
| Previous close | $13.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/10/2026 | $14.02 | $13.88 | $14.04 | $13.87 | 216,666 |
| 12/10/2026 | $13.91 | $14.02 | $14.04 | $13.90 | 276,164 |
| 09/10/2026 | $14.13 | $14.17 | $14.22 | $14.10 | 210,762 |
| 08/10/2026 | $14.11 | $14.08 | $14.11 | $13.97 | 151,609 |
| 07/10/2026 | $14.09 | $14.06 | $14.14 | $14.02 | 247,121 |
| 06/10/2026 | $14.15 | $14.10 | $14.20 | $14.07 | 238,053 |
| 05/10/2026 | $13.89 | $13.92 | $13.98 | $13.88 | 180,277 |
| 02/10/2026 | $13.99 | $13.91 | $13.99 | $13.85 | 226,197 |
| 01/10/2026 | $13.67 | $13.61 | $13.74 | $13.56 | 349,950 |
| 30/09/2026 | $13.87 | $13.93 | $13.94 | $13.80 | 335,578 |
| 29/09/2026 | $13.95 | $14.03 | $14.04 | $13.85 | 480,083 |
| 28/09/2026 | $14.00 | $13.86 | $14.02 | $13.85 | 283,694 |
| 25/09/2026 | $14.06 | $14.02 | $14.10 | $14.01 | 136,224 |
| 24/09/2026 | $14.10 | $14.01 | $14.15 | $13.92 | 278,293 |
| 23/09/2026 | $14.28 | $14.40 | $14.40 | $14.25 | 269,308 |
| 22/09/2026 | $14.55 | $14.47 | $14.60 | $14.45 | 120,353 |
| 21/09/2026 | $14.43 | $14.38 | $14.49 | $14.37 | 158,100 |
| 18/09/2026 | $14.35 | $14.34 | $14.42 | $14.25 | 202,009 |
| 17/09/2026 | $14.28 | $14.30 | $14.38 | $14.24 | 318,733 |
| 16/09/2026 | $13.81 | $14.04 | $14.08 | $13.79 | 493,381 |
| 15/09/2026 | $13.87 | $13.95 | $13.99 | $13.80 | 631,030 |
| 14/09/2026 | $14.48 | $14.58 | $14.60 | $14.33 | 522,791 |
| 11/09/2026 | $14.76 | $14.98 | $14.99 | $14.64 | 749,914 |
| 10/09/2026 | $15.04 | $15.09 | $15.10 | $15.02 | 337,327 |
| 09/09/2026 | $15.15 | $15.16 | $15.16 | $15.12 | 176,013 |
| 08/09/2026 | $15.22 | $15.30 | $15.34 | $15.22 | 332,825 |
| 04/09/2026 | $15.26 | $15.28 | $15.30 | $15.26 | 124,365 |
| 03/09/2026 | $15.29 | $15.29 | $15.32 | $15.25 | 308,413 |
| 02/09/2026 | $15.24 | $15.32 | $15.35 | $15.22 | 222,901 |
| 01/09/2026 | $15.18 | $15.27 | $15.27 | $15.18 | 212,737 |
Graphs are not available, please refer to the detailed table